Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 49.08 | 50.31 | 48.93 | 50.12 | 372,895 | +0.95(+1.93%) |
Apr 29, 2019 | 49.53 | 49.84 | 49.06 | 49.17 | 192,483 | -0.35(-0.71%) |
Apr 26, 2019 | 50.00 | 50.00 | 48.97 | 49.52 | 361,200 | -0.92(-1.82%) |
Apr 25, 2019 | 51.41 | 51.41 | 49.42 | 50.44 | 332,236 | -0.83(-1.62%) |
Apr 24, 2019 | 50.44 | 52.12 | 50.00 | 51.27 | 731,397 | +0.79(+1.56%) |
Apr 23, 2019 | 50.00 | 51.37 | 49.66 | 50.48 | 841,902 | +0.67(+1.35%) |
Apr 22, 2019 | 48.38 | 49.85 | 47.91 | 49.81 | 496,371 | +1.17(+2.41%) |
Apr 18, 2019 | 49.03 | 49.34 | 47.62 | 48.64 | 745,900 | -0.59(-1.20%) |
Apr 17, 2019 | 49.83 | 50.00 | 48.07 | 49.23 | 784,085 | -0.09(-0.18%) |
Apr 16, 2019 | 47.00 | 49.39 | 46.84 | 49.32 | 771,123 | +2.58(+5.52%) |
Apr 15, 2019 | 47.60 | 48.25 | 46.68 | 46.74 | 492,815 | -0.95(-1.99%) |
Apr 12, 2019 | 46.93 | 47.73 | 46.57 | 47.69 | 402,300 | +1.15(+2.47%) |
Apr 11, 2019 | 45.94 | 46.92 | 45.72 | 46.54 | 427,842 | +0.66(+1.44%) |
Apr 10, 2019 | 45.25 | 45.98 | 45.16 | 45.88 | 262,099 | +0.61(+1.35%) |
Apr 09, 2019 | 45.37 | 45.50 | 44.79 | 45.27 | 246,999 | -0.21(-0.46%) |
Apr 08, 2019 | 44.83 | 45.52 | 44.75 | 45.48 | 225,747 | +0.60(+1.34%) |
Apr 05, 2019 | 44.61 | 45.23 | 44.11 | 44.88 | 272,900 | +0.38(+0.85%) |
Apr 04, 2019 | 44.79 | 45.50 | 44.33 | 44.50 | 435,529 | -0.34(-0.76%) |
Apr 03, 2019 | 43.74 | 44.95 | 43.28 | 44.84 | 476,838 | +1.56(+3.60%) |
Apr 02, 2019 | 43.62 | 43.88 | 42.75 | 43.28 | 227,818 | -0.38(-0.87%) |
Apr 01, 2019 | 43.64 | 43.76 | 43.03 | 43.66 | 267,079 | +0.46(+1.06%) |
Mar 29, 2019 | 43.10 | 43.45 | 42.71 | 43.20 | 301,200 | +0.49(+1.15%) |
Mar 28, 2019 | 42.82 | 43.18 | 42.06 | 42.71 | 174,007 | +0.01(+0.02%) |
Mar 27, 2019 | 42.82 | 42.95 | 42.14 | 42.70 | 256,524 | -0.11(-0.26%) |
Mar 26, 2019 | 42.63 | 43.00 | 42.35 | 42.81 | 186,256 | +0.47(+1.11%) |
Mar 25, 2019 | 42.40 | 43.11 | 41.82 | 42.34 | 305,143 | -0.21(-0.49%) |
Mar 22, 2019 | 44.07 | 44.19 | 42.45 | 42.55 | 505,300 | -1.84(-4.15%) |
Mar 21, 2019 | 43.00 | 45.00 | 42.84 | 44.39 | 941,467 | +1.34(+3.11%) |
Mar 20, 2019 | 43.68 | 43.75 | 43.01 | 43.05 | 313,584 | -0.61(-1.40%) |
Mar 19, 2019 | 44.00 | 44.10 | 43.10 | 43.66 | 640,694 | +0.67(+1.56%) |
Mar 18, 2019 | 43.69 | 43.69 | 42.41 | 42.99 | 350,698 | -0.76(-1.74%) |
Mar 15, 2019 | 43.69 | 44.29 | 42.94 | 43.75 | 540,900 | +0.28(+0.64%) |
Mar 14, 2019 | 43.68 | 44.10 | 43.37 | 43.47 | 265,550 | -0.30(-0.69%) |
Mar 13, 2019 | 44.00 | 44.28 | 43.40 | 43.77 | 477,032 | -0.11(-0.25%) |
Mar 12, 2019 | 43.73 | 44.21 | 43.39 | 43.88 | 474,280 | +0.22(+0.50%) |
Mar 11, 2019 | 40.77 | 43.71 | 40.34 | 43.66 | 1,078,978 | +3.04(+7.48%) |
Mar 08, 2019 | 41.47 | 41.49 | 40.04 | 40.62 | 894,000 | -1.51(-3.58%) |
Mar 07, 2019 | 41.60 | 43.43 | 41.22 | 42.13 | 1,099,467 | +0.07(+0.17%) |
Mar 06, 2019 | 44.30 | 45.00 | 41.70 | 42.06 | 4,113,249 | +1.52(+3.75%) |
Mar 05, 2019 | 40.23 | 40.74 | 39.33 | 40.54 | 1,034,382 | +0.42(+1.05%) |
Mar 04, 2019 | 40.10 | 40.90 | 39.58 | 40.12 | 408,620 | +0.10(+0.25%) |
Mar 01, 2019 | 40.48 | 40.84 | 39.65 | 40.02 | 430,300 | -0.35(-0.87%) |
Feb 28, 2019 | 40.26 | 40.65 | 39.81 | 40.37 | 219,046 | -0.07(-0.17%) |
Feb 27, 2019 | 40.64 | 40.99 | 40.11 | 40.44 | 226,268 | -0.49(-1.20%) |
Feb 26, 2019 | 41.29 | 41.36 | 40.55 | 40.93 | 434,656 | -0.45(-1.09%) |
Feb 25, 2019 | 40.93 | 42.20 | 40.80 | 41.38 | 597,295 | +0.64(+1.57%) |
Feb 22, 2019 | 40.05 | 40.76 | 40.00 | 40.74 | 446,900 | +1.04(+2.62%) |
Feb 21, 2019 | 39.74 | 39.96 | 39.42 | 39.70 | 205,479 | -0.13(-0.33%) |
Feb 20, 2019 | 39.45 | 40.21 | 39.21 | 39.83 | 246,678 | +0.55(+1.40%) |
Feb 19, 2019 | 39.39 | 39.81 | 39.05 | 39.28 | 192,713 | -0.25(-0.63%) |
Feb 15, 2019 | 39.59 | 39.75 | 39.13 | 39.53 | 273,800 | +0.12(+0.30%) |
Feb 14, 2019 | 39.09 | 39.75 | 39.09 | 39.41 | 227,326 | +0.17(+0.43%) |
Feb 13, 2019 | 39.35 | 39.74 | 39.08 | 39.24 | 260,938 | -0.08(-0.20%) |
Feb 12, 2019 | 38.69 | 39.52 | 38.66 | 39.32 | 328,048 | +0.93(+2.42%) |
Feb 11, 2019 | 37.60 | 38.41 | 37.28 | 38.39 | 258,783 | +0.92(+2.46%) |
Feb 08, 2019 | 37.35 | 38.02 | 37.17 | 37.47 | 359,800 | -0.38(-1.00%) |
Feb 07, 2019 | 39.24 | 39.38 | 37.83 | 37.85 | 479,535 | -1.68(-4.25%) |
Feb 06, 2019 | 38.77 | 39.83 | 38.35 | 39.53 | 521,451 | +0.95(+2.46%) |
Feb 05, 2019 | 38.12 | 38.87 | 37.63 | 38.58 | 376,179 | +0.38(+0.99%) |
Feb 04, 2019 | 38.18 | 38.43 | 37.78 | 38.20 | 313,507 | +0.03(+0.08%) |
Feb 01, 2019 | 37.97 | 38.60 | 37.69 | 38.17 | 282,300 | +0.17(+0.45%) |
Jan 31, 2019 | 37.99 | 38.46 | 37.43 | 38.00 | 361,173 | -0.08(-0.21%) |
Jan 30, 2019 | 37.43 | 38.49 | 37.03 | 38.08 | 270,749 | +0.95(+2.56%) |
Jan 29, 2019 | 38.03 | 38.23 | 36.99 | 37.13 | 356,993 | -0.89(-2.34%) |
Jan 28, 2019 | 37.81 | 38.54 | 37.75 | 38.02 | 617,797 | -0.40(-1.04%) |
Jan 25, 2019 | 37.54 | 38.73 | 37.03 | 38.42 | 688,200 | +1.20(+3.22%) |
Jan 24, 2019 | 36.55 | 37.61 | 36.55 | 37.22 | 505,187 | +1.22(+3.39%) |
Jan 23, 2019 | 35.90 | 36.80 | 35.61 | 36.00 | 365,019 | +0.29(+0.81%) |
Jan 22, 2019 | 36.03 | 36.47 | 35.50 | 35.71 | 368,461 | -0.62(-1.71%) |
Jan 18, 2019 | 35.76 | 36.90 | 35.33 | 36.33 | 759,200 | +0.63(+1.76%) |
Jan 17, 2019 | 35.03 | 35.84 | 34.84 | 35.70 | 501,821 | +0.50(+1.42%) |
Jan 16, 2019 | 36.05 | 36.20 | 35.18 | 35.20 | 350,702 | -0.68(-1.90%) |
Jan 15, 2019 | 36.15 | 36.54 | 35.18 | 35.88 | 546,455 | -0.34(-0.94%) |
Jan 14, 2019 | 37.29 | 37.29 | 35.52 | 36.22 | 666,294 | -1.63(-4.31%) |
Jan 11, 2019 | 37.44 | 38.71 | 37.25 | 37.85 | 526,400 | +0.18(+0.48%) |
Jan 10, 2019 | 36.72 | 37.72 | 36.21 | 37.67 | 350,289 | +0.68(+1.84%) |
Jan 09, 2019 | 36.69 | 37.41 | 36.63 | 36.99 | 658,696 | +0.41(+1.12%) |
Jan 08, 2019 | 37.18 | 37.75 | 36.39 | 36.58 | 771,037 | -0.19(-0.52%) |
Jan 07, 2019 | 36.28 | 36.81 | 35.61 | 36.77 | 817,774 | +0.66(+1.83%) |
Jan 04, 2019 | 34.97 | 36.44 | 34.80 | 36.11 | 511,000 | +1.74(+5.06%) |
Jan 03, 2019 | 35.21 | 35.35 | 33.88 | 34.37 | 504,062 | -1.66(-4.61%) |
Jan 02, 2019 | 34.25 | 36.98 | 34.25 | 36.03 | 723,768 | +1.05(+3.00%) |
Dec 31, 2018 | 35.19 | 35.74 | 34.61 | 34.98 | 412,500 | -0.20(-0.57%) |
Dec 28, 2018 | 35.13 | 35.88 | 34.54 | 35.18 | 336,600 | -0.02(-0.06%) |
Dec 27, 2018 | 34.18 | 35.20 | 33.72 | 35.20 | 425,879 | +0.46(+1.32%) |
Dec 26, 2018 | 33.49 | 34.78 | 32.51 | 34.74 | 684,734 | +1.43(+4.29%) |
Dec 24, 2018 | 32.70 | 34.51 | 32.31 | 33.31 | 608,600 | -1.02(-2.97%) |
Dec 21, 2018 | 35.54 | 35.90 | 34.27 | 34.33 | 1,053,500 | -1.14(-3.21%) |
Dec 20, 2018 | 36.55 | 37.00 | 34.10 | 35.47 | 887,607 | -1.04(-2.85%) |
Dec 19, 2018 | 37.67 | 38.50 | 36.28 | 36.51 | 649,820 | -1.14(-3.03%) |
Dec 18, 2018 | 37.38 | 38.65 | 36.60 | 37.65 | 725,635 | +0.57(+1.54%) |
Dec 17, 2018 | 37.49 | 38.94 | 37.02 | 37.08 | 626,603 | -0.53(-1.41%) |
Dec 14, 2018 | 37.62 | 38.50 | 37.52 | 37.61 | 409,800 | -0.47(-1.23%) |
Dec 13, 2018 | 39.25 | 39.31 | 37.56 | 38.08 | 634,651 | -0.94(-2.41%) |
Dec 12, 2018 | 39.71 | 40.00 | 38.90 | 39.02 | 638,871 | -0.03(-0.08%) |
Dec 11, 2018 | 39.00 | 40.48 | 38.66 | 39.05 | 581,305 | +0.37(+0.96%) |
Dec 10, 2018 | 37.47 | 39.07 | 37.41 | 38.68 | 630,721 | +0.59(+1.55%) |
Dec 07, 2018 | 39.22 | 40.02 | 37.45 | 38.09 | 727,600 | -1.31(-3.32%) |
Dec 06, 2018 | 39.27 | 40.28 | 38.58 | 39.40 | 1,115,447 | -0.80(-1.99%) |
Dec 04, 2018 | 41.61 | 42.23 | 40.01 | 40.20 | 873,500 | -2.15(-5.08%) |
Dec 03, 2018 | 40.85 | 42.79 | 40.31 | 42.35 | 1,804,021 | +2.36(+5.90%) |
Nov 30, 2018 | 38.50 | 40.65 | 37.20 | 39.99 | 5,799,000 | +6.24(+18.49%) |
Nov 29, 2018 | 34.33 | 35.15 | 33.67 | 33.75 | 1,268,687 | -0.90(-2.60%) |
Nov 28, 2018 | 33.50 | 34.95 | 33.28 | 34.65 | 936,146 | +1.31(+3.93%) |
Nov 27, 2018 | 33.51 | 34.36 | 33.07 | 33.34 | 576,705 | -0.59(-1.74%) |
Nov 26, 2018 | 33.82 | 34.48 | 33.51 | 33.93 | 928,659 | +0.37(+1.10%) |
Nov 23, 2018 | 32.23 | 33.92 | 32.23 | 33.56 | 299,600 | +0.91(+2.79%) |
Nov 21, 2018 | 32.65 | 32.65 | 32.65 | 0 | +0.42(+1.30%) | |
Nov 20, 2018 | 30.30 | 32.50 | 30.00 | 32.23 | 733,811 | +0.38(+1.19%) |
Nov 19, 2018 | 32.99 | 33.15 | 31.66 | 31.85 | 641,216 | -1.42(-4.27%) |
Nov 16, 2018 | 34.10 | 34.30 | 32.62 | 33.27 | 469,800 | -1.43(-4.12%) |
Nov 15, 2018 | 33.51 | 34.86 | 33.15 | 34.70 | 357,537 | +1.04(+3.09%) |
Nov 14, 2018 | 35.16 | 35.35 | 33.47 | 33.66 | 375,345 | -1.05(-3.03%) |
Nov 13, 2018 | 34.00 | 35.19 | 33.51 | 34.71 | 312,839 | +0.84(+2.48%) |
Nov 12, 2018 | 34.74 | 35.21 | 33.19 | 33.87 | 298,332 | -1.13(-3.23%) |
Nov 09, 2018 | 36.28 | 36.70 | 34.97 | 35.00 | 304,400 | -1.63(-4.45%) |
Nov 08, 2018 | 35.71 | 37.20 | 35.37 | 36.63 | 239,349 | +0.39(+1.08%) |
Nov 07, 2018 | 36.26 | 36.55 | 35.54 | 36.24 | 385,312 | +0.21(+0.58%) |
Nov 06, 2018 | 35.58 | 36.40 | 35.35 | 36.03 | 213,126 | +0.38(+1.07%) |
Nov 05, 2018 | 36.25 | 36.25 | 34.79 | 35.65 | 296,499 | -0.69(-1.90%) |
Nov 02, 2018 | 36.33 | 36.80 | 35.25 | 36.34 | 367,400 | +0.02(+0.06%) |
Nov 01, 2018 | 34.95 | 36.73 | 34.81 | 36.32 | 485,741 | +1.54(+4.43%) |
Oct 31, 2018 | 34.75 | 35.86 | 34.57 | 34.78 | 550,827 | +0.48(+1.40%) |
Oct 30, 2018 | 33.28 | 34.36 | 33.06 | 34.30 | 383,496 | +1.00(+3.00%) |
Oct 29, 2018 | 34.03 | 34.57 | 32.41 | 33.30 | 481,489 | +0.00(+0.00%) |
Oct 26, 2018 | 33.11 | 34.05 | 32.58 | 33.30 | 483,500 | -0.79(-2.32%) |
Oct 25, 2018 | 33.14 | 34.63 | 33.14 | 34.09 | 465,033 | +0.98(+2.96%) |
Oct 24, 2018 | 34.75 | 34.96 | 33.08 | 33.11 | 724,488 | -1.67(-4.80%) |
Oct 23, 2018 | 32.70 | 35.48 | 32.58 | 34.78 | 1,079,093 | +1.29(+3.85%) |
Oct 22, 2018 | 32.87 | 33.66 | 32.73 | 33.49 | 500,730 | +0.68(+2.07%) |
Oct 19, 2018 | 33.87 | 34.49 | 32.67 | 32.81 | 544,300 | -1.05(-3.10%) |
Oct 18, 2018 | 35.30 | 35.49 | 33.62 | 33.86 | 468,147 | -1.71(-4.81%) |
Oct 17, 2018 | 35.62 | 36.30 | 35.07 | 35.57 | 301,339 | -0.07(-0.20%) |
Oct 16, 2018 | 34.52 | 35.73 | 34.27 | 35.64 | 765,192 | +1.44(+4.21%) |
Oct 15, 2018 | 33.50 | 34.60 | 32.89 | 34.20 | 503,557 | +0.54(+1.60%) |
Oct 12, 2018 | 33.26 | 34.53 | 32.94 | 33.66 | 628,800 | +0.80(+2.43%) |
Oct 11, 2018 | 31.63 | 33.42 | 31.41 | 32.86 | 1,114,240 | +1.02(+3.20%) |
Oct 10, 2018 | 33.72 | 33.97 | 31.66 | 31.84 | 1,377,212 | -2.06(-6.08%) |
Oct 09, 2018 | 34.60 | 35.02 | 33.81 | 33.90 | 514,893 | -0.79(-2.28%) |
Oct 08, 2018 | 34.98 | 35.37 | 34.20 | 34.69 | 481,467 | -0.39(-1.11%) |
Oct 05, 2018 | 36.39 | 36.79 | 34.55 | 35.08 | 1,175,100 | -1.30(-3.57%) |
Oct 04, 2018 | 37.17 | 37.34 | 36.12 | 36.38 | 616,453 | -0.94(-2.52%) |
Oct 03, 2018 | 38.02 | 38.12 | 37.09 | 37.32 | 640,164 | -0.71(-1.87%) |
Oct 02, 2018 | 38.55 | 38.65 | 37.75 | 38.03 | 621,556 | -0.65(-1.68%) |
Oct 01, 2018 | 38.93 | 39.80 | 38.41 | 38.68 | 1,006,981 | +0.00(+0.00%) |
Sep 28, 2018 | 38.45 | 38.91 | 37.81 | 38.68 | 586,900 | +0.17(+0.44%) |
Sep 27, 2018 | 38.07 | 39.18 | 37.79 | 38.51 | 721,720 | +0.48(+1.26%) |
Sep 26, 2018 | 37.91 | 38.73 | 37.75 | 38.03 | 408,800 | +0.16(+0.42%) |
Sep 25, 2018 | 38.49 | 38.61 | 37.81 | 37.87 | 519,553 | -0.68(-1.76%) |
Sep 24, 2018 | 38.39 | 38.84 | 37.78 | 38.55 | 393,035 | +0.07(+0.18%) |
Sep 21, 2018 | 37.77 | 38.81 | 37.05 | 38.48 | 957,200 | +0.75(+1.99%) |
Sep 20, 2018 | 36.61 | 37.85 | 36.61 | 37.73 | 873,756 | +1.25(+3.43%) |
Sep 19, 2018 | 35.54 | 36.50 | 35.01 | 36.48 | 1,105,179 | +0.93(+2.62%) |
Sep 18, 2018 | 36.04 | 36.17 | 35.52 | 35.55 | 1,115,849 | -0.58(-1.61%) |
Sep 17, 2018 | 37.76 | 38.01 | 36.03 | 36.13 | 1,434,999 | -1.87(-4.92%) |
Sep 14, 2018 | 39.20 | 39.42 | 37.88 | 38.00 | 826,300 | -1.00(-2.56%) |
Sep 13, 2018 | 40.30 | 40.64 | 38.77 | 39.00 | 1,003,891 | -1.10(-2.74%) |
Sep 12, 2018 | 40.00 | 40.57 | 39.65 | 40.10 | 1,002,241 | -0.12(-0.30%) |
Sep 11, 2018 | 38.51 | 40.42 | 38.06 | 40.22 | 1,279,556 | +1.53(+3.95%) |
Sep 10, 2018 | 38.76 | 39.57 | 38.47 | 38.69 | 636,829 | -0.18(-0.46%) |
Sep 07, 2018 | 40.20 | 40.87 | 38.75 | 38.87 | 1,152,400 | -1.77(-4.36%) |
Sep 06, 2018 | 38.90 | 41.00 | 38.77 | 40.64 | 1,442,186 | +1.73(+4.45%) |
Sep 05, 2018 | 38.19 | 39.24 | 37.35 | 38.91 | 1,426,197 | +0.80(+2.10%) |
Sep 04, 2018 | 37.97 | 38.18 | 37.04 | 38.11 | 2,242,553 | -0.20(-0.52%) |
Aug 31, 2018 | 38.31 | 38.31 | 38.31 | 0 | -1.44(-3.62%) | |
Aug 30, 2018 | 40.01 | 40.54 | 39.15 | 39.75 | 1,647,308 | -0.32(-0.80%) |
Aug 29, 2018 | 39.52 | 40.58 | 39.50 | 40.07 | 821,129 | +0.63(+1.60%) |
Aug 28, 2018 | 39.71 | 39.86 | 38.56 | 39.44 | 1,031,089 | -0.21(-0.53%) |
Aug 27, 2018 | 39.30 | 40.06 | 39.16 | 39.65 | 671,872 | +0.40(+1.02%) |
Aug 24, 2018 | 38.98 | 39.73 | 38.94 | 39.25 | 566,300 | +0.49(+1.26%) |
Aug 23, 2018 | 38.76 | 39.19 | 38.50 | 38.76 | 650,775 | -0.08(-0.21%) |
Aug 22, 2018 | 38.29 | 38.93 | 38.12 | 38.84 | 397,689 | +0.49(+1.28%) |
Aug 21, 2018 | 38.31 | 38.97 | 37.90 | 38.35 | 593,617 | +0.09(+0.24%) |
Aug 20, 2018 | 38.10 | 38.85 | 37.69 | 38.26 | 435,604 | +0.23(+0.60%) |
Aug 17, 2018 | 37.70 | 38.14 | 37.10 | 38.03 | 621,500 | +0.05(+0.13%) |
Aug 16, 2018 | 37.81 | 38.35 | 37.69 | 37.98 | 344,252 | +0.24(+0.64%) |
Aug 15, 2018 | 37.76 | 37.98 | 37.10 | 37.74 | 415,040 | -0.20(-0.53%) |
Aug 14, 2018 | 37.84 | 38.13 | 37.42 | 37.94 | 726,197 | +0.09(+0.24%) |
Aug 13, 2018 | 38.60 | 39.02 | 37.68 | 37.85 | 767,789 | -0.87(-2.25%) |
Aug 10, 2018 | 39.12 | 39.50 | 38.57 | 38.72 | 368,300 | -0.85(-2.15%) |
Aug 09, 2018 | 39.30 | 39.74 | 39.11 | 39.57 | 349,505 | +0.12(+0.30%) |
Aug 08, 2018 | 39.70 | 40.10 | 39.03 | 39.45 | 656,860 | -0.30(-0.75%) |
Aug 07, 2018 | 39.15 | 40.06 | 38.91 | 39.75 | 535,524 | +0.58(+1.48%) |
Aug 06, 2018 | 38.66 | 39.28 | 38.18 | 39.17 | 701,975 | +0.55(+1.42%) |
Aug 03, 2018 | 39.60 | 40.49 | 38.40 | 38.62 | 712,100 | -0.89(-2.25%) |
Aug 02, 2018 | 38.59 | 39.86 | 38.48 | 39.51 | 596,041 | +0.48(+1.23%) |
Aug 01, 2018 | 39.04 | 39.30 | 38.23 | 39.03 | 669,233 | -0.15(-0.38%) |
Jul 31, 2018 | 38.58 | 39.54 | 38.49 | 39.18 | 614,768 | +0.87(+2.27%) |
Jul 30, 2018 | 38.81 | 39.05 | 37.84 | 38.31 | 538,673 | -0.44(-1.14%) |
Jul 27, 2018 | 39.60 | 39.93 | 38.27 | 38.75 | 576,800 | -0.83(-2.10%) |
Jul 26, 2018 | 39.04 | 40.16 | 38.60 | 39.58 | 608,203 | +0.23(+0.58%) |
Jul 25, 2018 | 38.53 | 39.39 | 38.03 | 39.35 | 805,241 | +0.81(+2.10%) |
Jul 24, 2018 | 39.30 | 39.87 | 38.32 | 38.54 | 1,253,739 | -0.71(-1.81%) |
Jul 23, 2018 | 38.75 | 39.28 | 37.54 | 39.25 | 634,639 | +0.46(+1.19%) |
Jul 20, 2018 | 39.63 | 39.64 | 38.72 | 38.79 | 633,399 | -0.97(-2.44%) |
Jul 19, 2018 | 39.04 | 40.06 | 38.80 | 39.76 | 759,788 | +0.65(+1.66%) |
Jul 18, 2018 | 38.49 | 39.30 | 38.25 | 39.11 | 685,367 | +0.60(+1.56%) |
Jul 17, 2018 | 37.37 | 38.77 | 37.37 | 38.51 | 838,025 | +0.89(+2.37%) |
Jul 16, 2018 | 37.91 | 38.65 | 37.48 | 37.62 | 1,038,628 | -0.29(-0.76%) |
Jul 13, 2018 | 38.83 | 38.88 | 37.25 | 37.91 | 2,085,399 | -1.12(-2.87%) |
Jul 12, 2018 | 39.43 | 38.46 | 39.03 | 682,410 | +0.32(+0.83%) | |
Jul 11, 2018 | 40.10 | 40.10 | 38.68 | 38.71 | 781,419 | -1.72(-4.25%) |
Jul 10, 2018 | 40.55 | 40.99 | 39.90 | 40.43 | 593,445 | -0.11(-0.27%) |
Jul 09, 2018 | 40.05 | 40.55 | 39.55 | 40.54 | 464,464 | +0.78(+1.96%) |
Jul 06, 2018 | 39.20 | 39.98 | 39.20 | 39.76 | 553,758 | +0.72(+1.84%) |
Jul 05, 2018 | 39.07 | 37.56 | 39.04 | 604,119 | +1.06(+2.79%) | |
Jul 03, 2018 | 37.98 | 37.98 | 37.98 | 0 | -0.11(-0.29%) | |
Jul 02, 2018 | 38.40 | 38.48 | 37.20 | 38.09 | 986,429 | -0.52(-1.35%) |
Jun 29, 2018 | 39.12 | 39.50 | 38.45 | 38.61 | 977,809 | -0.18(-0.46%) |
Jun 28, 2018 | 39.99 | 39.99 | 38.17 | 38.79 | 1,392,828 | -1.30(-3.24%) |
Jun 27, 2018 | 41.87 | 42.13 | 40.03 | 40.09 | 844,385 | -1.88(-4.48%) |
Jun 26, 2018 | 41.71 | 42.24 | 41.38 | 41.97 | 487,684 | +0.08(+0.19%) |
Jun 25, 2018 | 43.02 | 43.02 | 41.32 | 41.89 | 908,127 | -1.35(-3.12%) |
Jun 22, 2018 | 43.92 | 44.23 | 43.18 | 43.24 | 579,812 | -0.44(-1.01%) |
Jun 21, 2018 | 44.46 | 44.90 | 43.37 | 43.68 | 717,935 | -0.64(-1.44%) |
Jun 20, 2018 | 43.28 | 44.69 | 43.25 | 44.32 | 824,552 | +1.20(+2.78%) |
Jun 19, 2018 | 43.41 | 44.00 | 42.56 | 43.12 | 567,227 | -0.46(-1.06%) |
Jun 18, 2018 | 43.05 | 43.70 | 42.70 | 43.58 | 832,384 | -0.05(-0.11%) |
Jun 15, 2018 | 42.66 | 42.66 | 43.63 | 1,417,180 | +0.97(+2.27%) | |
Jun 14, 2018 | 43.31 | 44.08 | 42.41 | 42.66 | 1,071,379 | -0.56(-1.30%) |
Jun 13, 2018 | 43.06 | 43.98 | 43.04 | 43.22 | 894,013 | +0.06(+0.14%) |
Jun 12, 2018 | 43.50 | 43.78 | 42.56 | 43.16 | 1,190,359 | -0.23(-0.53%) |
Jun 11, 2018 | 42.47 | 43.58 | 42.40 | 43.39 | 1,654,953 | +0.73(+1.71%) |
Jun 08, 2018 | 42.84 | 43.42 | 42.20 | 42.66 | 1,741,887 | -0.69(-1.59%) |
Jun 07, 2018 | 43.26 | 43.65 | 42.01 | 43.35 | 3,619,740 | +0.35(+0.81%) |
Jun 06, 2018 | 43.00 | 10,873,944 | -6.39(-12.94%) | |||
Jun 05, 2018 | 49.43 | 50.08 | 48.69 | 49.39 | 2,947,659 | -0.17(-0.34%) |
Jun 04, 2018 | 49.30 | 49.63 | 48.66 | 49.56 | 812,048 | +0.41(+0.83%) |
Jun 01, 2018 | 49.37 | 50.00 | 48.58 | 49.15 | 902,243 | +0.29(+0.59%) |
May 31, 2018 | 49.90 | 50.67 | 48.80 | 48.86 | 698,410 | -0.95(-1.91%) |
May 30, 2018 | 49.96 | 51.10 | 49.17 | 49.81 | 891,490 | +0.01(+0.02%) |
May 29, 2018 | 50.25 | 51.34 | 49.33 | 49.80 | 1,044,772 | -0.50(-0.99%) |
May 25, 2018 | 50.30 | 50.30 | 50.30 | 0 | -0.10(-0.20%) | |
May 24, 2018 | 50.69 | 51.48 | 50.11 | 50.40 | 497,903 | -0.38(-0.75%) |
May 23, 2018 | 50.24 | 50.91 | 49.08 | 50.78 | 626,548 | -0.07(-0.14%) |
May 22, 2018 | 50.16 | 50.94 | 49.55 | 50.85 | 935,598 | +1.08(+2.17%) |
May 21, 2018 | 50.53 | 50.99 | 48.69 | 49.77 | 1,221,081 | -0.69(-1.37%) |
May 18, 2018 | 51.10 | 52.26 | 50.20 | 50.46 | 1,675,318 | +0.78(+1.57%) |
May 17, 2018 | 54.62 | 55.50 | 49.01 | 49.68 | 4,143,497 | -4.73(-8.69%) |
May 16, 2018 | 50.61 | 55.10 | 50.50 | 54.41 | 3,885,826 | +3.68(+7.25%) |
May 15, 2018 | 51.32 | 51.55 | 50.07 | 50.73 | 434,389 | -1.03(-1.99%) |
May 14, 2018 | 51.90 | 53.23 | 51.65 | 51.76 | 433,533 | +0.01(+0.02%) |
May 11, 2018 | 52.47 | 52.47 | 51.20 | 51.75 | 493,882 | -0.72(-1.37%) |
May 10, 2018 | 52.76 | 53.30 | 51.81 | 52.47 | 664,343 | +0.38(+0.73%) |
May 09, 2018 | 50.61 | 52.68 | 50.01 | 52.09 | 948,000 | +1.53(+3.03%) |
May 08, 2018 | 50.00 | 51.62 | 49.50 | 50.56 | 618,749 | +0.73(+1.46%) |
May 07, 2018 | 49.21 | 50.52 | 48.28 | 49.83 | 718,865 | +0.88(+1.80%) |
May 04, 2018 | 48.16 | 49.23 | 47.43 | 48.95 | 470,357 | +0.48(+0.99%) |
May 03, 2018 | 47.96 | 48.83 | 47.60 | 48.47 | 318,583 | +0.02(+0.04%) |
May 02, 2018 | 47.84 | 49.24 | 47.05 | 48.45 | 776,456 | +1.09(+2.30%) |